NASDAQ : RBKB
Rhinebeck Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 12.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 198.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rhinebeck Bancorp, Inc. (RBKB) closed at 12.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.98 | 13.1 | 12.83 | 12.94 | 120,556 | +0.08% |
| 2026-10-30 | 12.87 | 13.1 | 12.85 | 12.93 | 168,383 | +0.62% |
| 2026-10-29 | 12.85 | 12.95 | 12.85 | 12.85 | 30,876 | +0.16% |
| 2026-10-28 | 12.865 | 12.88 | 12.805 | 12.83 | 21,479 | -0.31% |
| 2026-10-27 | 12.92 | 12.95 | 12.84 | 12.87 | 121,540 | +0.16% |
| 2026-10-26 | 12.93 | 12.99 | 12.85 | 12.85 | 62,740 | -0.62% |
| 2026-10-23 | 12.97 | 12.97 | 12.85 | 12.93 | 63,225 | +0.00% |
| 2026-10-22 | 12.8 | 13.05 | 12.711 | 12.93 | 148,509 | +1.17% |
| 2026-10-21 | 12.795 | 12.84 | 12.7 | 12.78 | 52,496 | +0.31% |
| 2026-10-20 | 12.75 | 12.88 | 12.72 | 12.74 | 31,912 | +0.39% |
| 2026-10-19 | 12.81 | 12.86 | 12.61 | 12.69 | 93,226 | -1.25% |
| 2026-10-16 | 12.86 | 12.97 | 12.85 | 12.85 | 35,122 | +0.00% |
| 2026-10-15 | 12.9 | 12.99 | 12.82 | 12.85 | 53,797 | -0.08% |
| 2026-10-14 | 12.8 | 12.94 | 12.78 | 12.86 | 38,991 | -0.12% |
| 2026-10-13 | 12.95 | 12.95 | 12.79 | 12.875 | 56,341 | +0.04% |
| 2026-10-12 | 12.86 | 12.97 | 12.825 | 12.87 | 51,942 | +0.08% |
| 2026-10-09 | 12.88 | 12.95 | 12.825 | 12.86 | 68,718 | -0.69% |
| 2026-10-08 | 12.92 | 13.07 | 12.85 | 12.95 | 60,420 | -0.15% |
| 2026-10-07 | 13.14 | 13.24 | 12.94 | 12.97 | 33,959 | -1.89% |
| 2026-10-06 | 13.23 | 13.285 | 13.13 | 13.22 | 68,345 | -0.08% |
| 2026-10-05 | 13.146 | 13.25 | 13.08 | 13.23 | 89,965 | +0.61% |
| 2026-10-02 | 12.97 | 13.16 | 12.97 | 13.15 | 104,554 | +1.78% |
| 2026-10-01 | 12.7 | 12.97 | 12.65 | 12.92 | 107,043 | +1.81% |
| 2026-09-30 | 12.75 | 12.825 | 12.65 | 12.69 | 77,453 | -0.86% |
| 2026-09-29 | 12.66 | 12.8 | 12.66 | 12.8 | 72,013 | +0.87% |
| 2026-09-28 | 12.83 | 12.84 | 12.66 | 12.69 | 71,354 | -1.09% |
| 2026-09-25 | 12.93 | 12.95 | 12.83 | 12.83 | 69,594 | -0.16% |
| 2026-09-24 | 12.9 | 12.935 | 12.82 | 12.85 | 122,364 | +0.31% |
| 2026-09-23 | 13.03 | 13.067 | 12.76 | 12.81 | 161,493 | -2.21% |
| 2026-09-22 | 13.11 | 13.195 | 13.02 | 13.1 | 162,462 | +0.54% |
| 2026-09-21 | 12.995 | 13.18 | 12.995 | 13.03 | 166,433 | +0.31% |
| 2026-09-18 | 12.88 | 13.1 | 12.87 | 12.99 | 855,936 | +0.70% |
| 2026-09-17 | 12.87 | 13.12 | 12.85 | 12.9 | 200,503 | +0.23% |
| 2026-09-16 | 12.92 | 12.945 | 12.81 | 12.87 | 258,546 | +0.31% |
| 2026-09-15 | 12.9 | 12.9 | 12.65 | 12.83 | 92,063 | -0.23% |
| 2026-09-14 | 12.99 | 13 | 12.78 | 12.86 | 64,571 | +0.31% |
| 2026-09-11 | 12.94 | 13.07 | 12.79 | 12.82 | 49,351 | -1.91% |
| 2026-09-10 | 12.82 | 13.08 | 12.81 | 13.07 | 154,488 | +2.19% |
| 2026-09-09 | 13.05 | 13.05 | 12.755 | 12.79 | 76,149 | -2.14% |
| 2026-09-08 | 12.84 | 13.23 | 12.78 | 13.07 | 188,875 | +1.95% |
| 2026-09-04 | 12.79 | 12.97 | 12.77 | 12.82 | 69,249 | +0.23% |
| 2026-09-03 | 12.66 | 12.823 | 12.66 | 12.79 | 185,727 | +0.95% |
| 2026-09-02 | 12.57 | 12.795 | 12.57 | 12.67 | 97,676 | +0.72% |
| 2026-09-01 | 12.61 | 12.73 | 12.51 | 12.58 | 124,627 | -0.12% |
| 2026-08-31 | 12.7 | 12.775 | 12.57 | 12.595 | 127,429 | -0.04% |
| 2026-08-28 | 12.645 | 12.795 | 12.565 | 12.6 | 55,923 | -0.24% |
| 2026-08-27 | 12.62 | 12.665 | 12.5 | 12.63 | 56,265 | +0.00% |
| 2026-08-26 | 12.75 | 12.84 | 12.63 | 12.63 | 66,948 | -1.17% |
| 2026-08-25 | 12.9 | 13 | 12.69 | 12.78 | 81,898 | -0.93% |
| 2026-08-24 | 12.72 | 12.92 | 12.7 | 12.9 | 200,156 | +1.57% |
| 2026-08-21 | 12.7 | 12.71 | 12.62 | 12.7 | 93,351 | +0.08% |
| 2026-08-20 | 12.65 | 12.74 | 12.58 | 12.69 | 204,937 | +0.32% |
| 2026-08-19 | 12.81 | 12.895 | 12.65 | 12.65 | 68,183 | -1.02% |
| 2026-08-18 | 12.65 | 12.78 | 12.65 | 12.78 | 75,035 | +0.79% |
| 2026-08-17 | 12.73 | 12.75 | 12.48 | 12.68 | 149,311 | -0.16% |
| 2026-08-14 | 12.74 | 12.88 | 12.66 | 12.7 | 33,427 | -0.24% |
| 2026-08-13 | 12.8 | 12.87 | 12.51 | 12.73 | 60,294 | -0.24% |
| 2026-08-12 | 12.48 | 12.79 | 12.48 | 12.76 | 135,554 | +2.24% |
| 2026-08-11 | 12.48 | 12.55 | 12.189 | 12.48 | 119,836 | +0.00% |
| 2026-08-10 | 12.3 | 12.5 | 12.3 | 12.48 | 102,474 | +0.48% |
| 2026-08-07 | 12.54 | 12.54 | 12.31 | 12.42 | 150,198 | -0.80% |
| 2026-08-06 | 12.2 | 12.68 | 12.139 | 12.52 | 397,870 | +2.96% |
| 2026-08-05 | 12.03 | 12.17 | 11.85 | 12.16 | 159,358 | +1.50% |
| 2026-08-04 | 11.89 | 12.07 | 11.89 | 11.98 | 125,325 | +0.76% |
| 2026-08-03 | 12.1 | 12.1 | 11.73 | 11.89 | 189,363 | -0.92% |
| 2026-07-31 | 12.45 | 12.45 | 11.95 | 12 | 322,275 | -3.85% |
| 2026-07-30 | 12.35 | 12.5 | 12.3 | 12.48 | 161,237 | +1.30% |
| 2026-07-29 | 12.42 | 12.523 | 12.3 | 12.32 | 191,955 | -0.73% |
| 2026-07-28 | 12.32 | 12.515 | 12.25 | 12.41 | 113,727 | +0.89% |
| 2026-07-27 | 12.5 | 12.62 | 12.145 | 12.3 | 247,240 | -1.05% |
| 2026-07-24 | 12.54 | 12.695 | 12.335 | 12.43 | 371,807 | +0.65% |
| 2026-07-23 | 12 | 12.44 | 11.98 | 12.35 | 352,446 | +2.57% |
| 2026-07-22 | 11 | 12.2 | 11 | 12.04 | 1,362,229 | -4.65% |
| 2026-07-21 | 12.441 | 12.641 | 12.441 | 12.627 | 49,314 | +0.63% |
| 2026-07-20 | 12.198 | 12.627 | 12.198 | 12.548 | 16,094 | +3.06% |
| 2026-07-17 | 12.169 | 12.212 | 12.105 | 12.176 | 8,235 | +0.12% |
| 2026-07-16 | 12.083 | 12.319 | 12.083 | 12.162 | 22,429 | +1.31% |
| 2026-07-15 | 11.99 | 12.037 | 11.958 | 12.005 | 12,718 | +0.96% |
| 2026-07-14 | 12.155 | 12.155 | 11.89 | 11.89 | 27,849 | -1.95% |
| 2026-07-13 | 12.126 | 12.169 | 12.09 | 12.126 | 39,135 | -0.12% |
| 2026-07-10 | 12.262 | 12.262 | 12.133 | 12.141 | 23,782 | -0.64% |
| 2026-07-09 | 12.269 | 12.269 | 12.198 | 12.219 | 8,848 | -0.18% |
| 2026-07-08 | 12.212 | 12.326 | 12.205 | 12.241 | 22,740 | +0.18% |
| 2026-07-07 | 12.341 | 12.341 | 12.212 | 12.219 | 31,759 | -0.70% |
| 2026-07-06 | 12.384 | 12.384 | 12.269 | 12.305 | 25,933 | -0.12% |
| 2026-07-02 | 12.348 | 12.412 | 12.319 | 12.319 | 14,000 | -0.23% |
| 2026-07-01 | 12.477 | 12.598 | 12.348 | 12.348 | 20,202 | -0.29% |
| 2026-06-30 | 12.505 | 12.505 | 12.377 | 12.384 | 30,765 | +0.00% |
| 2026-06-29 | 12.344 | 12.484 | 12.312 | 12.384 | 37,427 | -0.46% |
| 2026-06-26 | 12.405 | 12.47 | 12.278 | 12.441 | 204,120 | +0.93% |
| 2026-06-25 | 12.225 | 12.341 | 12.218 | 12.327 | 180,365 | +0.29% |
| 2026-06-24 | 12.42 | 12.42 | 12.269 | 12.291 | 24,943 | -0.29% |
| 2026-06-23 | 12.019 | 12.353 | 12.019 | 12.327 | 112,884 | +3.17% |
| 2026-06-22 | 12.52 | 12.52 | 11.947 | 11.947 | 63,617 | -5.06% |
| 2026-06-18 | 12.262 | 12.77 | 12.262 | 12.584 | 209,389 | +3.53% |
| 2026-06-17 | 12.262 | 12.541 | 12.026 | 12.155 | 81,521 | -0.06% |
| 2026-06-16 | 11.869 | 12.366 | 11.869 | 12.162 | 120,704 | +1.64% |
| 2026-06-15 | 12.04 | 12.04 | 11.882 | 11.965 | 20,389 | +0.09% |
| 2026-06-12 | 11.79 | 12.055 | 11.687 | 11.954 | 22,647 | +0.97% |
| 2026-06-11 | 11.733 | 11.937 | 11.733 | 11.84 | 17,040 | +0.49% |
| 2026-06-10 | 11.883 | 11.997 | 11.718 | 11.783 | 25,737 | -0.06% |
| 2026-06-09 | 11.661 | 11.898 | 11.661 | 11.79 | 17,673 | +0.55% |
| 2026-06-08 | 11.79 | 11.797 | 11.717 | 11.726 | 42,862 | +0.06% |
| 2026-06-05 | 11.633 | 11.761 | 11.633 | 11.718 | 12,910 | +0.31% |
| 2026-06-04 | 11.654 | 11.8 | 11.618 | 11.683 | 12,992 | -0.24% |
| 2026-06-03 | 11.797 | 11.804 | 11.625 | 11.711 | 22,881 | -0.79% |
| 2026-06-02 | 11.797 | 11.908 | 11.797 | 11.804 | 14,370 | +0.79% |
| 2026-06-01 | 11.647 | 11.79 | 11.303 | 11.711 | 10,848 | +0.55% |
| 2026-05-29 | 11.16 | 11.668 | 11.11 | 11.647 | 31,625 | +3.23% |
| 2026-05-28 | 11.017 | 11.361 | 10.989 | 11.282 | 22,074 | +1.87% |
| 2026-05-27 | 10.982 | 11.082 | 10.982 | 11.075 | 7,903 | +0.52% |
| 2026-05-26 | 11.16 | 11.225 | 10.928 | 11.017 | 38,176 | -0.65% |
| 2026-05-22 | 11.275 | 11.275 | 11.017 | 11.089 | 14,105 | -1.65% |
| 2026-05-21 | 11.268 | 11.339 | 11.268 | 11.275 | 7,198 | +0.06% |
| 2026-05-20 | 11.354 | 11.354 | 11.228 | 11.268 | 7,631 | -0.44% |
| 2026-05-19 | 11.357 | 11.386 | 11.296 | 11.318 | 18,973 | -0.32% |
| 2026-05-18 | 11.404 | 11.439 | 11.354 | 11.354 | 16,273 | -1.00% |
| 2026-05-15 | 11.282 | 11.482 | 11.282 | 11.468 | 4,630 | -1.11% |
| 2026-05-14 | 11.361 | 11.654 | 11.361 | 11.597 | 7,153 | +2.59% |
| 2026-05-13 | 11.454 | 11.575 | 11.303 | 11.303 | 8,012 | -2.17% |